Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optinose Inc (NQ: OPTN )

0.8604 -0.0446 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.330 1.335 1.260 1.260 330,334 -0.09(-6.67%)
Jan 30, 2024 1.420 1.420 1.300 1.350 363,364 -0.07(-4.93%)
Jan 29, 2024 1.440 1.460 1.385 1.420 318,139 -0.02(-1.39%)
Jan 26, 2024 1.460 1.480 1.430 1.440 213,181 -0.02(-1.37%)
Jan 25, 2024 1.490 1.490 1.400 1.460 235,061 +0.00(+0.00%)
Jan 24, 2024 1.440 1.500 1.430 1.460 351,238 +0.04(+2.82%)
Jan 23, 2024 1.430 1.430 1.365 1.420 171,168 +0.03(+2.16%)
Jan 22, 2024 1.340 1.407 1.320 1.390 268,402 +0.03(+2.21%)
Jan 19, 2024 1.330 1.360 1.280 1.360 361,314 +0.05(+3.82%)
Jan 18, 2024 1.290 1.350 1.260 1.310 218,960 +0.01(+0.77%)
Jan 17, 2024 1.280 1.320 1.249 1.300 199,109 +0.03(+2.36%)
Jan 16, 2024 1.260 1.280 1.240 1.270 172,721 +0.00(+0.00%)
Jan 12, 2024 1.300 1.300 1.260 1.270 148,587 +0.00(+0.00%)
Jan 11, 2024 1.280 1.300 1.250 1.270 240,001 +0.02(+1.60%)
Jan 10, 2024 1.230 1.250 1.220 1.250 142,456 +0.02(+1.63%)
Jan 09, 2024 1.200 1.250 1.200 1.230 327,869 +0.03(+2.50%)
Jan 08, 2024 1.180 1.210 1.180 1.200 292,689 +0.03(+2.56%)
Jan 05, 2024 1.190 1.210 1.160 1.170 258,500 -0.03(-2.09%)
Jan 04, 2024 1.210 1.210 1.180 1.195 214,716 -0.00(-0.42%)
Jan 03, 2024 1.230 1.248 1.190 1.200 310,990 -0.05(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.